Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $20.75 | $31.37 | 12,600 | — | — |
| 1995-12-28 | $20.63 | $31.18 | 9,500 | — | — |
| 1995-12-27 | $20.50 | $30.99 | 37,300 | — | — |
| 1995-12-26 | $21.25 | $32.12 | 23,000 | — | — |
| 1995-12-22 | $21.38 | $32.31 | 29,600 | — | — |
| 1995-12-21 | $21.00 | $31.75 | 72,800 | — | — |
| 1995-12-20 | $19.88 | $30.05 | 40,000 | — | — |
| 1995-12-19 | $20.00 | $30.23 | 33,200 | — | — |
| 1995-12-18 | $19.50 | $29.48 | 33,400 | — | — |
| 1995-12-15 | $18.75 | $28.34 | 62,600 | — | — |
| 1995-12-14 | $18.63 | $28.16 | 11,200 | — | — |
| 1995-12-13 | $18.38 | $27.78 | 16,700 | — | — |
| 1995-12-12 | $18.38 | $27.60 | 15,200 | — | — |
| 1995-12-11 | $18.81 | $28.25 | 6,500 | — | — |
| 1995-12-08 | $18.75 | $28.16 | 15,800 | — | — |
| 1995-12-07 | $18.50 | $27.78 | 41,400 | — | — |
| 1995-12-06 | $18.75 | $28.16 | 17,100 | — | — |
| 1995-12-05 | $19.38 | $29.10 | 32,600 | — | — |
| 1995-12-04 | $19.38 | $29.10 | 54,800 | — | — |
| 1995-12-01 | $18.75 | $28.16 | 35,400 | — | — |
| 1995-11-30 | $18.75 | $28.16 | 15,100 | — | — |
| 1995-11-29 | $18.63 | $27.97 | 10,500 | — | — |
| 1995-11-28 | $18.75 | $28.16 | 13,600 | — | — |
| 1995-11-27 | $18.75 | $28.16 | 9,800 | — | — |
| 1995-11-24 | $18.88 | $28.35 | 11,900 | — | — |
| 1995-11-22 | $18.75 | $28.16 | 17,700 | — | — |
| 1995-11-21 | $18.63 | $27.97 | 9,100 | — | — |
| 1995-11-20 | $18.75 | $28.16 | 7,400 | — | — |
| 1995-11-17 | $18.75 | $28.16 | 23,500 | — | — |
| 1995-11-16 | $18.75 | $28.16 | 24,700 | — | — |
| 1995-11-15 | $18.50 | $27.78 | 21,200 | — | — |
| 1995-11-14 | $17.88 | $26.85 | 57,200 | — | — |
| 1995-11-13 | $17.75 | $26.66 | 2,700 | — | — |
| 1995-11-10 | $17.88 | $26.85 | 4,900 | — | — |
| 1995-11-09 | $18.00 | $27.03 | 10,300 | — | — |
| 1995-11-08 | $18.13 | $27.22 | 42,100 | — | — |
| 1995-11-07 | $17.88 | $26.85 | 6,900 | — | — |
| 1995-11-06 | $17.75 | $26.66 | 30,900 | — | — |
| 1995-11-03 | $17.75 | $26.66 | 24,800 | — | — |
| 1995-11-02 | $17.88 | $26.85 | 5,700 | — | — |
| 1995-11-01 | $17.88 | $26.85 | 10,800 | — | — |
| 1995-10-31 | $17.50 | $26.28 | 21,300 | — | — |
| 1995-10-30 | $17.50 | $26.28 | 20,300 | — | — |
| 1995-10-27 | $17.63 | $26.47 | 4,000 | — | — |
| 1995-10-26 | $17.75 | $26.66 | 11,900 | — | — |
| 1995-10-25 | $17.50 | $26.28 | 13,400 | — | — |
| 1995-10-24 | $17.75 | $26.66 | 28,900 | — | — |
| 1995-10-23 | $18.00 | $27.03 | 1,400 | — | — |
| 1995-10-20 | $18.00 | $27.03 | 11,200 | — | — |
| 1995-10-19 | $17.88 | $26.85 | 13,800 | — | — |
| 1995-10-18 | $17.75 | $26.66 | 2,500 | — | — |
| 1995-10-17 | $17.88 | $26.85 | 20,200 | — | — |
| 1995-10-16 | $17.63 | $26.47 | 15,800 | — | — |
| 1995-10-13 | $17.88 | $26.85 | 31,700 | — | — |
| 1995-10-12 | $17.88 | $26.85 | 10,000 | — | — |
| 1995-10-11 | $17.50 | $26.28 | 28,200 | — | — |
| 1995-10-10 | $17.63 | $26.47 | 8,300 | — | — |
| 1995-10-09 | $18.00 | $27.03 | 7,900 | — | — |
| 1995-10-06 | $18.13 | $27.22 | 2,500 | — | — |
| 1995-10-05 | $18.00 | $27.03 | 4,000 | — | — |
| 1995-10-04 | $18.00 | $27.03 | 13,300 | — | — |
| 1995-10-03 | $18.00 | $27.03 | 7,900 | — | — |
| 1995-10-02 | $18.00 | $27.03 | 8,600 | — | — |
| 1995-09-29 | $18.00 | $27.03 | 17,400 | — | — |
| 1995-09-28 | $17.75 | $26.66 | 11,600 | — | — |
| 1995-09-27 | $17.88 | $26.85 | 35,900 | — | — |
| 1995-09-26 | $18.00 | $27.03 | 14,900 | — | — |
| 1995-09-25 | $18.00 | $27.03 | 8,900 | — | — |
| 1995-09-22 | $18.00 | $27.03 | 10,800 | — | — |
| 1995-09-21 | $18.00 | $27.03 | 30,000 | — | — |
| 1995-09-20 | $18.38 | $27.60 | 6,400 | — | — |
| 1995-09-19 | $18.25 | $27.41 | 17,400 | — | — |
| 1995-09-18 | $18.13 | $27.22 | 31,900 | — | — |
| 1995-09-15 | $18.13 | $27.22 | 12,200 | — | — |
| 1995-09-14 | $17.88 | $26.85 | 11,800 | — | — |
| 1995-09-13 | $17.75 | $26.66 | 8,700 | — | — |
| 1995-09-12 | $18.13 | $27.22 | 12,400 | — | — |
| 1995-09-11 | $18.13 | $27.22 | 31,400 | — | — |
| 1995-09-08 | $18.25 | $27.41 | 6,700 | — | — |
| 1995-09-07 | $18.13 | $27.04 | 25,600 | — | — |
| 1995-09-06 | $18.00 | $26.85 | 8,300 | — | — |
| 1995-09-05 | $18.13 | $27.04 | 34,000 | — | — |
| 1995-09-01 | $17.75 | $26.48 | 38,000 | — | — |
| 1995-08-31 | $17.63 | $26.29 | 16,600 | — | — |
| 1995-08-30 | $17.50 | $26.11 | 17,800 | — | — |
| 1995-08-29 | $17.50 | $26.11 | 1,900 | — | — |
| 1995-08-28 | $17.50 | $26.11 | 7,100 | — | — |
| 1995-08-25 | $17.38 | $25.92 | 12,900 | — | — |
| 1995-08-24 | $17.50 | $26.11 | 5,500 | — | — |
| 1995-08-23 | $17.38 | $25.92 | 25,000 | — | — |
| 1995-08-22 | $17.50 | $26.11 | 7,700 | — | — |
| 1995-08-21 | $17.63 | $26.29 | 34,600 | — | — |
| 1995-08-18 | $17.50 | $26.11 | 18,900 | — | — |
| 1995-08-17 | $17.63 | $26.29 | 11,800 | — | — |
| 1995-08-16 | $17.50 | $26.11 | 59,800 | — | — |
| 1995-08-15 | $17.50 | $26.11 | 29,900 | — | — |
| 1995-08-14 | $17.31 | $25.83 | 13,700 | — | — |
| 1995-08-11 | $17.13 | $25.55 | 30,200 | — | — |
| 1995-08-10 | $17.38 | $25.92 | 168,300 | — | — |
| 1995-08-09 | $17.50 | $26.11 | 35,500 | — | — |
| 1995-08-08 | $17.75 | $26.48 | 34,000 | — | — |
| 1995-08-07 | $17.63 | $26.29 | 38,100 | — | — |
| 1995-08-04 | $17.13 | $25.55 | 62,900 | — | — |
| 1995-08-03 | $17.00 | $25.36 | 20,000 | — | — |
| 1995-08-02 | $17.00 | $25.36 | 13,700 | — | — |
| 1995-08-01 | $17.00 | $25.36 | 27,400 | — | — |
| 1995-07-31 | $16.75 | $24.99 | 288,000 | — | — |
| 1995-07-28 | $16.63 | $24.80 | 491,300 | — | — |
| 1995-07-27 | $17.38 | $25.92 | 66,000 | — | — |
| 1995-07-26 | $17.25 | $25.74 | 118,200 | — | — |
| 1995-07-25 | $17.25 | $25.74 | 75,800 | — | — |
| 1995-07-24 | $17.38 | $25.92 | 28,300 | — | — |
| 1995-07-21 | $17.63 | $26.29 | 42,000 | — | — |
| 1995-07-20 | $17.75 | $26.48 | 37,800 | — | — |
| 1995-07-19 | $17.88 | $26.67 | 33,700 | — | — |
| 1995-07-18 | $18.13 | $27.04 | 16,700 | — | — |
| 1995-07-17 | $18.50 | $27.60 | 9,700 | — | — |
| 1995-07-14 | $18.38 | $27.41 | 30,600 | — | — |
| 1995-07-13 | $18.50 | $27.60 | 27,300 | — | — |
| 1995-07-12 | $18.50 | $27.60 | 59,700 | — | — |
| 1995-07-11 | $18.25 | $27.23 | 22,800 | — | — |
| 1995-07-10 | $18.63 | $27.79 | 56,700 | — | — |
| 1995-07-07 | $18.25 | $27.23 | 17,300 | — | — |
| 1995-07-06 | $18.38 | $27.41 | 28,600 | — | — |
| 1995-07-05 | $18.00 | $26.85 | 12,200 | — | — |
| 1995-07-03 | $18.00 | $26.85 | 1,300 | — | — |
| 1995-06-30 | $18.13 | $27.04 | 4,700 | — | — |
| 1995-06-29 | $17.88 | $26.67 | 8,600 | — | — |
| 1995-06-28 | $18.13 | $27.04 | 16,900 | — | — |
| 1995-06-27 | $18.13 | $27.04 | 22,300 | — | — |
| 1995-06-26 | $17.75 | $26.48 | 23,000 | — | — |
| 1995-06-23 | $17.88 | $26.67 | 10,800 | — | — |
| 1995-06-22 | $17.75 | $26.48 | 28,600 | — | — |
| 1995-06-21 | $17.88 | $26.67 | 14,200 | — | — |
| 1995-06-20 | $17.75 | $26.48 | 10,200 | — | — |
| 1995-06-19 | $18.00 | $26.85 | 39,500 | — | — |
| 1995-06-16 | $18.00 | $26.85 | 26,700 | — | — |
| 1995-06-15 | $17.88 | $26.67 | 5,700 | — | — |
| 1995-06-14 | $17.75 | $26.48 | 5,900 | — | — |
| 1995-06-13 | $18.13 | $26.86 | 8,300 | — | — |
| 1995-06-12 | $18.13 | $26.86 | 13,000 | — | — |
| 1995-06-09 | $18.13 | $26.86 | 5,700 | — | — |
| 1995-06-08 | $18.13 | $26.86 | 14,600 | — | — |
| 1995-06-07 | $18.00 | $26.68 | 6,800 | — | — |
| 1995-06-06 | $17.75 | $26.31 | 8,400 | — | — |
| 1995-06-05 | $18.00 | $26.68 | 6,700 | — | — |
| 1995-06-02 | $18.00 | $26.68 | 7,700 | — | — |
| 1995-06-01 | $18.25 | $27.05 | 42,100 | — | — |
| 1995-05-31 | $18.25 | $27.05 | 18,100 | — | — |
| 1995-05-30 | $18.00 | $26.68 | 2,600 | — | — |
| 1995-05-26 | $18.00 | $26.68 | 21,200 | — | — |
| 1995-05-25 | $17.88 | $26.49 | 9,100 | — | — |
| 1995-05-24 | $18.13 | $26.86 | 3,900 | — | — |
| 1995-05-23 | $18.13 | $26.86 | 28,000 | — | — |
| 1995-05-22 | $18.13 | $26.86 | 40,800 | — | — |
| 1995-05-19 | $18.25 | $27.05 | 17,200 | — | — |
| 1995-05-18 | $18.13 | $26.86 | 9,500 | — | — |
| 1995-05-17 | $18.25 | $27.05 | 12,100 | — | — |
| 1995-05-16 | $18.38 | $27.23 | 10,700 | — | — |
| 1995-05-15 | $18.25 | $27.05 | 33,900 | — | — |
| 1995-05-12 | $18.38 | $27.23 | 7,300 | — | — |
| 1995-05-11 | $18.25 | $27.05 | 10,100 | — | — |
| 1995-05-10 | $18.38 | $27.23 | 37,700 | — | — |
| 1995-05-09 | $18.75 | $27.79 | 54,500 | — | — |
| 1995-05-08 | $18.00 | $26.68 | 28,600 | — | — |
| 1995-05-05 | $17.63 | $26.12 | 6,000 | — | — |
| 1995-05-04 | $17.63 | $26.12 | 30,900 | — | — |
| 1995-05-03 | $17.75 | $26.31 | 24,200 | — | — |
| 1995-05-02 | $18.00 | $26.68 | 14,800 | — | — |
| 1995-05-01 | $17.75 | $26.31 | 13,000 | — | — |
| 1995-04-28 | $17.75 | $26.31 | 9,600 | — | — |
| 1995-04-27 | $18.00 | $26.68 | 9,100 | — | — |
| 1995-04-26 | $18.13 | $26.86 | 18,000 | — | — |
| 1995-04-25 | $17.75 | $26.31 | 20,000 | — | — |
| 1995-04-24 | $17.75 | $26.31 | 16,800 | — | — |
| 1995-04-21 | $17.75 | $26.31 | 35,600 | — | — |
| 1995-04-20 | $17.63 | $26.12 | 4,300 | — | — |
| 1995-04-19 | $17.50 | $25.94 | 5,900 | — | — |
| 1995-04-18 | $17.63 | $26.12 | 15,000 | — | — |
| 1995-04-17 | $17.63 | $26.12 | 12,300 | — | — |
| 1995-04-13 | $17.38 | $25.75 | 22,500 | — | — |
| 1995-04-12 | $17.88 | $26.49 | 20,300 | — | — |
| 1995-04-11 | $17.63 | $26.12 | 14,100 | — | — |
| 1995-04-10 | $18.00 | $26.68 | 7,100 | — | — |
| 1995-04-07 | $18.13 | $26.86 | 14,300 | — | — |
| 1995-04-06 | $18.13 | $26.86 | 10,800 | — | — |
| 1995-04-05 | $18.13 | $26.86 | 7,000 | — | — |
| 1995-04-04 | $18.25 | $27.05 | 22,800 | — | — |
| 1995-04-03 | $17.75 | $26.31 | 10,900 | — | — |
| 1995-03-31 | $17.75 | $26.31 | 33,600 | — | — |
| 1995-03-30 | $17.63 | $26.12 | 31,100 | — | — |
| 1995-03-29 | $17.63 | $26.12 | 28,100 | — | — |
| 1995-03-28 | $17.63 | $26.12 | 35,900 | — | — |
| 1995-03-27 | $17.25 | $25.56 | 31,500 | — | — |
| 1995-03-24 | $17.38 | $25.75 | 79,500 | — | — |
| 1995-03-23 | $17.50 | $25.94 | 15,200 | — | — |
| 1995-03-22 | $17.88 | $26.49 | 9,000 | — | — |
| 1995-03-21 | $17.88 | $26.49 | 8,700 | — | — |
| 1995-03-20 | $17.75 | $26.31 | 10,100 | — | — |
| 1995-03-17 | $18.00 | $26.68 | 56,200 | — | — |
| 1995-03-16 | $18.13 | $26.86 | 32,100 | — | — |
| 1995-03-15 | $18.25 | $27.05 | 3,300 | — | — |
| 1995-03-14 | $18.50 | $27.42 | 19,000 | — | — |
| 1995-03-13 | $18.25 | $27.05 | 16,400 | — | — |
| 1995-03-10 | $18.50 | $27.42 | 8,800 | — | — |
| 1995-03-09 | $18.50 | $27.24 | 11,100 | — | — |
| 1995-03-08 | $18.50 | $27.24 | 28,900 | — | — |
| 1995-03-07 | $18.50 | $27.24 | 11,800 | — | — |
| 1995-03-06 | $18.88 | $27.79 | 20,400 | — | — |
| 1995-03-03 | $18.38 | $27.06 | 4,800 | — | — |
| 1995-03-02 | $18.38 | $27.06 | 14,700 | — | — |
| 1995-03-01 | $18.63 | $27.42 | 29,900 | — | — |
| 1995-02-28 | $18.25 | $26.87 | 17,700 | — | — |
| 1995-02-27 | $18.25 | $26.87 | 18,600 | — | — |
| 1995-02-24 | $18.25 | $26.87 | 26,300 | — | — |
| 1995-02-23 | $18.50 | $27.24 | 61,200 | — | — |
| 1995-02-22 | $18.75 | $27.61 | 8,700 | — | — |
| 1995-02-21 | $18.75 | $27.61 | 19,100 | — | — |
| 1995-02-17 | $18.38 | $27.06 | 18,500 | — | — |
| 1995-02-16 | $18.20 | $26.80 | 60,600 | — | — |
| 1995-02-15 | $18.00 | $26.50 | 38,900 | — | — |
| 1995-02-14 | $17.75 | $26.14 | 30,700 | — | — |
| 1995-02-13 | $17.50 | $25.77 | 43,500 | — | — |
| 1995-02-10 | $17.50 | $25.77 | 20,900 | — | — |
| 1995-02-09 | $17.50 | $25.77 | 26,100 | — | — |
| 1995-02-08 | $17.50 | $25.77 | 24,900 | — | — |
| 1995-02-07 | $17.75 | $26.14 | 22,700 | — | — |
| 1995-02-06 | $17.50 | $25.77 | 20,800 | — | — |
| 1995-02-03 | $17.13 | $25.22 | 20,300 | — | — |
| 1995-02-02 | $17.25 | $25.40 | 25,700 | — | — |
| 1995-02-01 | $17.13 | $25.22 | 12,800 | — | — |
| 1995-01-31 | $17.38 | $25.58 | 21,900 | — | — |
| 1995-01-30 | $17.13 | $25.22 | 3,200 | — | — |
| 1995-01-27 | $17.38 | $25.58 | 4,400 | — | — |
| 1995-01-26 | $17.25 | $25.40 | 19,700 | — | — |
| 1995-01-25 | $17.13 | $25.22 | 18,600 | — | — |
| 1995-01-24 | $17.13 | $25.22 | 17,100 | — | — |
| 1995-01-23 | $17.50 | $25.77 | 20,300 | — | — |
| 1995-01-20 | $17.63 | $25.95 | 40,000 | — | — |
| 1995-01-19 | $17.75 | $26.14 | 19,000 | — | — |
| 1995-01-18 | $18.13 | $26.69 | 16,300 | — | — |
| 1995-01-17 | $18.25 | $26.87 | 16,200 | — | — |
| 1995-01-16 | $18.25 | $26.87 | 9,500 | — | — |
| 1995-01-13 | $18.00 | $26.50 | 13,600 | — | — |
| 1995-01-12 | $18.00 | $26.50 | 39,200 | — | — |
| 1995-01-11 | $18.00 | $26.50 | 7,100 | — | — |
| 1995-01-10 | $18.25 | $26.87 | 20,900 | — | — |
| 1995-01-09 | $18.75 | $27.61 | 24,100 | — | — |
| 1995-01-06 | $18.75 | $27.61 | 42,500 | — | — |
| 1995-01-05 | $18.75 | $27.61 | 85,500 | — | — |
| 1995-01-04 | $19.13 | $28.16 | 50,000 | — | — |
| 1995-01-03 | $18.88 | $27.79 | 16,400 | — | — |